ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/223310/week/candle-week-42.csv

179 lines
9.7 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
Update 2024-12-01 2717 candle_week
2024-12-01 22:22:22 +09:00
20241125,2030,1765,2250,1765,642322,1303995463,00,0.00,N,2,264,
Update 2024-11-24 2716 candle_week
2024-11-24 22:22:35 +09:00
20241118,1766,1911,1935,1764,117886,218133097,00,0.00,N,5,-142,
Update 2024-11-17 2709 candle_week
2024-11-17 22:19:14 +09:00
20241111,1908,2290,2815,1845,1391330,3351676489,00,0.00,N,5,-337,
merge all history
2024-11-17 15:27:48 +09:00
20241104,2245,2195,2250,2050,134506,289518315,00,0.00,N,2,35,
20241028,2210,2200,2250,1811,465682,945305822,00,0.00,N,5,-10,
20241021,2220,2310,2425,2165,215692,492067600,00,0.00,N,5,-130,
20241014,2350,2255,2750,2215,1189868,2968529710,00,0.00,N,2,130,
20241007,2220,2345,2460,2200,358514,835912300,00,0.00,N,5,-180,
20240930,2400,2555,3090,2330,3286565,9131944800,00,0.00,N,5,-155,
20240923,2555,2635,2695,2235,363616,892826160,00,0.00,N,5,-80,
20240919,2635,2660,2720,2550,69392,182326030,00,0.00,N,5,-25,
20240909,2660,2800,2940,2600,187434,515950870,00,0.00,N,5,-175,
20240902,2835,3050,3200,2785,265525,785974735,00,0.00,N,5,-215,
20240826,3050,3260,3275,2965,182146,563623310,00,0.00,N,5,-210,
20240819,3260,2950,3450,2905,396699,1262674360,00,0.00,N,2,310,
20240812,2950,3125,3250,2840,148109,444962455,00,0.00,N,5,-175,
20240805,3125,3500,3500,2840,382430,1198620680,00,0.00,N,5,-375,
20240729,3500,3475,3890,3380,260459,936569685,00,0.00,N,5,-45,
20240722,3545,3630,3975,3450,389846,1428241720,00,0.00,N,5,-85,
20240715,3630,4080,4080,3080,988384,3519321405,00,0.00,N,5,-295,
20240708,3925,3590,4300,3555,1147058,4547184945,00,0.00,N,2,345,
20240701,3580,3085,3795,2975,1498842,4988067365,00,0.00,N,2,525,
20240624,3055,2720,3100,2715,627828,1845861285,00,0.00,N,2,335,
20240617,2720,2760,2980,2620,661307,1856348060,00,0.00,N,5,-25,
20240610,2745,2600,3215,2515,2826659,8037214445,00,0.00,N,2,155,
20240603,2590,3045,3590,2550,1337469,3879632005,00,0.00,N,5,-500,
20240527,3090,4005,4465,3045,1329847,4913904500,00,0.00,N,5,-1480,
20240520,4570,3600,4665,3590,2267834,9507050840,00,0.00,N,2,970,
20240513,3600,3250,3600,3095,764322,2620549065,00,0.00,N,2,335,
20240507,3265,3000,3550,2905,3161693,10156518165,00,0.00,N,2,280,
20240429,2985,1701,3045,1701,7726376,17699252989,00,0.00,N,2,1286,
20240422,1699,1589,1748,1575,693925,1163258587,00,0.00,N,2,68,
20240415,1631,1407,1695,1407,4907445,7681627795,00,0.00,N,2,224,
20240408,1407,1406,1418,1381,160026,223494013,00,0.00,N,2,1,
20240401,1406,1480,1480,1398,327187,466860348,00,0.00,N,5,-43,
20240325,1449,1537,1538,1446,231093,341553005,00,0.00,N,5,-88,
20240318,1537,1426,1781,1390,1477876,2347161631,00,0.00,N,2,111,
20240311,1426,1446,1469,1420,115831,166580950,00,0.00,N,5,-20,
20240304,1446,1476,1494,1440,150475,221136030,00,0.00,N,5,-30,
20240226,1476,1549,1549,1476,111069,167522226,00,0.00,N,5,-73,
20240219,1549,1579,1586,1547,119080,186407377,00,0.00,N,5,-30,
20240213,1579,1556,1582,1548,138979,216851144,00,0.00,N,2,23,
20240205,1556,1576,1581,1548,130920,205129511,00,0.00,N,5,-20,
20240129,1576,1598,1629,1560,273314,434984814,00,0.00,N,5,-22,
20240122,1598,1670,1704,1581,212677,349529388,00,0.00,N,5,-72,
20240115,1670,1674,1841,1651,595938,1045210155,00,0.00,N,5,-9,
20240108,1679,1694,1703,1660,124860,210169003,00,0.00,N,5,-15,
20240102,1694,1676,1728,1667,99053,167975035,00,0.00,N,2,18,
20231226,1676,1749,1749,1630,113424,187238318,00,0.00,N,2,11,
20231218,1665,1718,1740,1661,144761,245709503,00,0.00,N,5,-53,
20231211,1718,1737,1783,1711,184447,323303018,00,0.00,N,5,-19,
20231204,1737,1660,1746,1648,232043,393430747,00,0.00,N,2,77,
20231127,1660,1647,1684,1579,168469,272001755,00,0.00,N,2,13,
20231120,1647,1707,1778,1638,396760,679292496,00,0.00,N,5,-60,
20231113,1707,1524,1725,1515,449738,726420382,00,0.00,N,2,183,
20231106,1524,1578,1600,1515,131763,205372171,00,0.00,N,5,-30,
20231030,1554,1481,1560,1469,235808,356019174,00,0.00,N,2,73,
20231023,1481,1513,1550,1480,160380,242757720,00,0.00,N,5,-24,
20231016,1505,1642,1642,1500,213054,330934607,00,0.00,N,5,-137,
20231010,1642,1621,1680,1580,120086,195211574,00,0.00,N,2,21,
20231004,1621,1651,1667,1582,152531,246364294,00,0.00,N,5,-30,
20230925,1651,1534,1659,1500,152830,240353079,00,0.00,N,2,117,
20230918,1534,1717,1717,1507,242568,387042472,00,0.00,N,5,-164,
20230911,1698,1800,1800,1650,267084,454951392,00,0.00,N,5,-102,
20230904,1800,1828,1925,1780,186642,347262706,00,0.00,N,5,-45,
20230828,1845,1825,1878,1783,293851,536804777,00,0.00,N,2,20,
20230821,1825,2000,2020,1773,312661,592154436,00,0.00,N,5,-175,
20230814,2000,1990,2035,1841,403298,787772608,00,0.00,N,3,0,
20230807,2000,1990,2080,1901,358940,708061471,00,0.00,N,2,37,
20230731,1963,1869,2095,1820,393528,764119521,00,0.00,N,2,131,
20230724,1832,2105,2130,1633,732488,1327306377,00,0.00,N,5,-273,
20230717,2105,2160,2340,1955,863064,1846650051,00,0.00,N,5,-45,
20230710,2150,2015,2565,2000,1560361,3518010355,00,0.00,N,2,130,
20230703,2020,2265,2385,1956,867733,1910231204,00,0.00,N,5,-230,
20230626,2250,2665,2665,2210,1823014,4398635340,00,0.00,N,5,-380,
20230619,2630,3499,3845,2580,5761763,17837610985,00,0.00,N,5,-869,
20230612,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230605,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230530,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230522,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230515,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230508,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230502,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230424,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230417,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230410,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230403,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230327,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230320,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230313,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230306,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230227,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230220,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230213,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230206,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230130,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230125,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230116,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230109,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20230102,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221226,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221219,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221212,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221205,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221128,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221121,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221114,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221107,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221031,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221024,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221017,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221011,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20221004,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220926,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220919,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220913,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220905,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220829,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220822,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220816,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220808,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220801,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220725,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220718,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220711,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220704,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220627,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220620,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220613,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220607,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220530,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220523,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220516,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220509,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220502,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220425,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220418,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220411,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220404,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220328,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220321,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220314,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220307,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220228,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220221,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220214,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220207,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220203,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220124,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220117,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220110,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20220103,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211227,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211220,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211213,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211206,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211129,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211122,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211115,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211108,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211101,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211025,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211018,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211012,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20211005,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210927,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210923,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210913,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210906,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210830,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210823,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210817,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210809,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210802,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210726,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210719,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
20210712,3499,3499,3499,3499,0,0,00,0.00,N,3,0,
Reference in New Issue Copy Permalink